Shenzhen Properties & Resources Development Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.210 | 3.210 | 3.170 | 3.170 | 3.142 | 58,580 |
| 2026-01-15 | 3.230 | 3.230 | 3.180 | 3.220 | 3.191 | 89,300 |
| 2026-01-14 | 3.240 | 3.240 | 3.200 | 3.230 | 3.201 | 117,467 |
| 2026-01-13 | 3.260 | 3.260 | 3.230 | 3.240 | 3.211 | 94,150 |
| 2026-01-12 | 3.280 | 3.290 | 3.220 | 3.260 | 3.231 | 111,600 |
| 2026-01-09 | 3.280 | 3.300 | 3.270 | 3.300 | 3.271 | 68,900 |
| 2026-01-08 | 3.280 | 3.310 | 3.280 | 3.280 | 3.251 | 82,200 |
| 2026-01-07 | 3.320 | 3.320 | 3.280 | 3.300 | 3.271 | 61,900 |
| 2026-01-06 | 3.330 | 3.330 | 3.290 | 3.310 | 3.281 | 199,330 |
| 2026-01-05 | 3.320 | 3.340 | 3.310 | 3.320 | 3.291 | 77,400 |
| 2025-12-31 | 3.290 | 3.320 | 3.280 | 3.320 | 3.291 | 71,487 |
| 2025-12-30 | 3.280 | 3.300 | 3.280 | 3.300 | 3.271 | 68,200 |
| 2025-12-29 | 3.240 | 3.280 | 3.240 | 3.280 | 3.251 | 14,600 |
| 2025-12-26 | 3.250 | 3.260 | 3.220 | 3.260 | 3.231 | 45,200 |
| 2025-12-25 | 3.220 | 3.220 | 3.210 | 3.210 | 3.182 | 31,200 |
| 2025-12-24 | 3.190 | 3.210 | 3.190 | 3.210 | 3.182 | 6,100 |
| 2025-12-23 | 3.190 | 3.220 | 3.190 | 3.210 | 3.182 | 9,500 |
| 2025-12-22 | 3.160 | 3.220 | 3.160 | 3.220 | 3.191 | 13,030 |
| 2025-12-19 | 3.220 | 3.220 | 3.170 | 3.180 | 3.152 | 34,300 |
| 2025-12-18 | 3.150 | 3.220 | 3.150 | 3.180 | 3.152 | 58,100 |
| 2025-12-17 | 3.230 | 3.230 | 3.160 | 3.170 | 3.142 | 108,200 |
| 2025-12-16 | 3.200 | 3.200 | 3.180 | 3.190 | 3.162 | 62,300 |
| 2025-12-15 | 3.250 | 3.250 | 3.210 | 3.220 | 3.191 | 90,340 |
| 2025-12-12 | 3.230 | 3.260 | 3.230 | 3.250 | 3.221 | 23,700 |
| 2025-12-11 | 3.250 | 3.300 | 3.210 | 3.240 | 3.211 | 106,340 |
| 2025-12-10 | 3.240 | 3.340 | 3.210 | 3.310 | 3.281 | 162,840 |
| 2025-12-09 | 3.250 | 3.330 | 3.240 | 3.270 | 3.241 | 141,100 |
| 2025-12-08 | 3.280 | 3.360 | 3.250 | 3.260 | 3.231 | 83,496 |
| 2025-12-05 | 3.310 | 3.320 | 3.260 | 3.290 | 3.261 | 117,900 |
| 2025-12-04 | 3.340 | 3.400 | 3.310 | 3.320 | 3.291 | 111,200 |
| 2025-12-03 | 3.400 | 3.400 | 3.350 | 3.380 | 3.350 | 43,800 |
| 2025-12-02 | 3.380 | 3.380 | 3.360 | 3.370 | 3.340 | 80,300 |
| 2025-12-01 | 3.460 | 3.460 | 3.380 | 3.390 | 3.360 | 25,300 |
| 2025-11-28 | 3.420 | 3.420 | 3.390 | 3.410 | 3.380 | 20,900 |
| 2025-11-27 | 3.470 | 3.470 | 3.390 | 3.430 | 3.400 | 38,000 |
| 2025-11-26 | 3.430 | 3.430 | 3.380 | 3.430 | 3.400 | 42,000 |
| 2025-11-25 | 3.410 | 3.430 | 3.400 | 3.420 | 3.390 | 52,800 |
| 2025-11-24 | 3.360 | 3.420 | 3.340 | 3.410 | 3.380 | 50,100 |
| 2025-11-21 | 3.430 | 3.440 | 3.350 | 3.360 | 3.330 | 232,600 |
| 2025-11-20 | 3.470 | 3.500 | 3.430 | 3.450 | 3.419 | 163,049 |
| 2025-11-19 | 3.490 | 3.500 | 3.450 | 3.460 | 3.429 | 151,300 |
| 2025-11-18 | 3.540 | 3.560 | 3.480 | 3.510 | 3.479 | 240,500 |
| 2025-11-17 | 3.650 | 3.650 | 3.530 | 3.550 | 3.519 | 230,000 |
| 2025-11-14 | 3.560 | 3.590 | 3.540 | 3.570 | 3.538 | 90,679 |
| 2025-11-13 | 3.530 | 3.550 | 3.530 | 3.550 | 3.519 | 63,500 |
| 2025-11-12 | 3.530 | 3.570 | 3.520 | 3.560 | 3.528 | 64,400 |
| 2025-11-11 | 3.510 | 3.570 | 3.510 | 3.550 | 3.519 | 95,400 |
| 2025-11-10 | 3.510 | 3.560 | 3.500 | 3.510 | 3.479 | 64,900 |
| 2025-11-07 | 3.500 | 3.530 | 3.490 | 3.510 | 3.479 | 104,900 |
| 2025-11-06 | 3.550 | 3.550 | 3.480 | 3.490 | 3.459 | 88,261 |
| 2025-11-05 | 3.520 | 3.520 | 3.460 | 3.510 | 3.479 | 105,200 |
| 2025-11-04 | 3.590 | 3.590 | 3.480 | 3.500 | 3.469 | 281,481 |
| 2025-11-03 | 3.640 | 3.640 | 3.560 | 3.600 | 3.568 | 79,360 |
| 2025-10-31 | 3.620 | 3.700 | 3.620 | 3.640 | 3.608 | 116,400 |
| 2025-10-30 | 3.610 | 3.630 | 3.600 | 3.620 | 3.588 | 179,650 |
| 2025-10-29 | 3.650 | 3.700 | 3.620 | 3.650 | 3.618 | 405,390 |
| 2025-10-28 | 3.570 | 3.700 | 3.500 | 3.670 | 3.637 | 837,353 |
| 2025-10-27 | 3.620 | 3.620 | 3.530 | 3.560 | 3.528 | 201,000 |
| 2025-10-24 | 3.630 | 3.630 | 3.510 | 3.570 | 3.538 | 382,690 |
| 2025-10-23 | 3.580 | 3.670 | 3.580 | 3.650 | 3.618 | 1,339,087 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.0228 CNY |
| 2024-06-17 | 0.3440 CNY |
| 2023-07-10 | 0.4024 CNY |
| 2022-07-11 | 0.7917 CNY |
| 2021-04-30 | 0.4904 CNY |
| 2020-05-18 | 0.3947 CNY |
| 2019-05-16 | 0.3511 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.